681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201800,142622430,13920,13920,13920,13920,434
|
|
20230601,201700,142622430,13920,13920,13920,13920,0
|
|
20230601,201600,142622430,13920,13920,13920,13920,0
|
|
20230601,201500,142622430,13920,13920,13920,13920,0
|
|
20230601,201400,142622430,13920,13920,13920,13920,0
|
|
20230601,201300,142622430,13920,13920,13920,13920,0
|
|
20230601,201200,142622430,13920,13920,13920,13920,0
|
|
20230601,201100,142622430,13920,13920,13920,13920,0
|
|
20230601,201000,142622430,13920,13920,13920,13920,0
|
|
20230601,200900,142622430,13920,13920,13920,13920,0
|
|
20230601,200800,142622430,13920,13920,13920,13920,0
|
|
20230601,200700,142622430,13920,13920,13920,13920,0
|
|
20230601,200600,142622430,13920,13920,13920,13920,0
|
|
20230601,200500,142622430,13920,13920,13920,13920,0
|
|
20230601,200400,142622430,13920,13920,13920,13920,0
|
|
20230601,200300,142622430,13920,13920,13920,13920,0
|
|
20230601,200200,142622430,13920,13920,13920,13920,0
|
|
20230601,200100,142622430,13920,13920,13920,13920,0
|
|
20230601,200000,142622430,13920,13920,13920,13920,0
|
|
20230601,195900,142622430,13920,13920,13920,13920,0
|
|
20230601,195800,142622430,13920,13920,13920,13920,0
|
|
20230601,195700,142622430,13920,13920,13920,13920,0
|
|
20230601,195600,142622430,13920,13920,13920,13920,0
|
|
20230601,195500,142622430,13920,13920,13920,13920,0
|
|
20230601,195400,142622430,13920,13920,13920,13920,0
|
|
20230601,195300,142622430,13920,13920,13920,13920,0
|
|
20230601,195200,142622430,13920,13920,13920,13920,0
|
|
20230601,195100,142622430,13920,13920,13920,13920,0
|
|
20230601,195000,142622430,13920,13920,13920,13920,0
|
|
20230601,194900,142622430,13920,13920,13920,13920,0
|
|
20230601,194800,142622430,13920,13920,13920,13920,434
|
|
20230601,194700,142622430,13920,13920,13920,13920,0
|
|
20230601,194600,142622430,13920,13920,13920,13920,0
|
|
20230601,194500,142622430,13920,13920,13920,13920,0
|
|
20230601,194400,142622430,13920,13920,13920,13920,0
|
|
20230601,194300,142622430,13920,13920,13920,13920,0
|
|
20230601,194200,142622430,13920,13920,13920,13920,0
|
|
20230601,194100,142622430,13920,13920,13920,13920,0
|
|
20230601,194000,142622430,13920,13920,13920,13920,0
|
|
20230601,193900,142622430,13920,13920,13920,13920,0
|
|
20230601,193800,142622430,13920,13920,13920,13920,0
|
|
20230601,193700,142622430,13920,13920,13920,13920,0
|
|
20230601,193600,142622430,13920,13920,13920,13920,0
|
|
20230601,193500,142622430,13920,13920,13920,13920,0
|
|
20230601,193400,142622430,13920,13920,13920,13920,0
|
|
20230601,193300,142622430,13920,13920,13920,13920,0
|
|
20230601,193200,142622430,13920,13920,13920,13920,0
|
|
20230601,193100,142622430,13920,13920,13920,13920,0
|
|
20230601,193000,142622430,13920,13920,13920,13920,0
|
|
20230601,192900,142622430,13920,13920,13920,13920,0
|
|
20230601,192800,142622430,13920,13920,13920,13920,0
|
|
20230601,192700,142622430,13920,13920,13920,13920,0
|
|
20230601,192600,142622430,13920,13920,13920,13920,0
|
|
20230601,192500,142622430,13920,13920,13920,13920,0
|
|
20230601,192400,142622430,13920,13920,13920,13920,0
|
|
20230601,192300,142622430,13920,13920,13920,13920,0
|
|
20230601,192200,142622430,13920,13920,13920,13920,0
|
|
20230601,192100,142622430,13920,13920,13920,13920,0
|
|
20230601,192000,142622430,13920,13920,13920,13920,0
|
|
20230601,191900,142622430,13920,13920,13920,13920,0
|
|
20230601,191800,142622430,13920,13920,13920,13920,434
|
|
20230601,191700,142622430,13920,13920,13920,13920,0
|
|
20230601,191600,142622430,13920,13920,13920,13920,0
|
|
20230601,191500,142622430,13920,13920,13920,13920,0
|
|
20230601,191400,142622430,13920,13920,13920,13920,0
|
|
20230601,191300,142622430,13920,13920,13920,13920,0
|
|
20230601,191200,142622430,13920,13920,13920,13920,0
|
|
20230601,191100,142622430,13920,13920,13920,13920,0
|
|
20230601,191000,142622430,13920,13920,13920,13920,0
|
|
20230601,190900,142622430,13920,13920,13920,13920,0
|
|
20230601,190800,142622430,13920,13920,13920,13920,0
|
|
20230601,190700,142622430,13920,13920,13920,13920,0
|
|
20230601,190600,142622430,13920,13920,13920,13920,0
|
|
20230601,190500,142622430,13920,13920,13920,13920,0
|
|
20230601,190400,142622430,13920,13920,13920,13920,0
|
|
20230601,190300,142622430,13920,13920,13920,13920,0
|
|
20230601,190200,142622430,13920,13920,13920,13920,0
|
|
20230601,190100,142622430,13920,13920,13920,13920,0
|
|
20230601,190000,142622430,13920,13920,13920,13920,0
|
|
20230601,185900,142622430,13920,13920,13920,13920,0
|
|
20230601,185800,142622430,13920,13920,13920,13920,0
|
|
20230601,185700,142622430,13920,13920,13920,13920,0
|
|
20230601,185600,142622430,13920,13920,13920,13920,0
|
|
20230601,185500,142622430,13920,13920,13920,13920,0
|
|
20230601,185400,142622430,13920,13920,13920,13920,0
|
|
20230601,185300,142622430,13920,13920,13920,13920,0
|
|
20230601,185200,142622430,13920,13920,13920,13920,0
|
|
20230601,185100,142622430,13920,13920,13920,13920,0
|
|
20230601,185000,142622430,13920,13920,13920,13920,0
|
|
20230601,184900,142622430,13920,13920,13920,13920,0
|
|
20230601,184800,142622430,13920,13920,13920,13920,434
|
|
20230601,184700,142622430,13920,13920,13920,13920,0
|
|
20230601,184600,142622430,13920,13920,13920,13920,0
|
|
20230601,184500,142622430,13920,13920,13920,13920,0
|
|
20230601,184400,142622430,13920,13920,13920,13920,0
|
|
20230601,184300,142622430,13920,13920,13920,13920,0
|
|
20230601,184200,142622430,13920,13920,13920,13920,0
|
|
20230601,184100,142622430,13920,13920,13920,13920,0
|
|
20230601,184000,142622430,13920,13920,13920,13920,0
|
|
20230601,183900,142622430,13920,13920,13920,13920,0
|
|
20230601,183800,142622430,13920,13920,13920,13920,0
|
|
20230601,183700,142622430,13920,13920,13920,13920,0
|
|
20230601,183600,142622430,13920,13920,13920,13920,0
|
|
20230601,183500,142622430,13920,13920,13920,13920,0
|
|
20230601,183400,142622430,13920,13920,13920,13920,0
|
|
20230601,183300,142622430,13920,13920,13920,13920,0
|
|
20230601,183200,142622430,13920,13920,13920,13920,0
|
|
20230601,183100,142622430,13920,13920,13920,13920,0
|
|
20230601,183000,142622430,13920,13920,13920,13920,0
|
|
20230601,182900,142622430,13920,13920,13920,13920,0
|
|
20230601,182800,142622430,13920,13920,13920,13920,0
|
|
20230601,182700,142622430,13920,13920,13920,13920,0
|
|
20230601,182600,142622430,13920,13920,13920,13920,0
|
|
20230601,182500,142622430,13920,13920,13920,13920,0
|
|
20230601,182400,142622430,13920,13920,13920,13920,0
|
|
20230601,182300,142622430,13920,13920,13920,13920,0
|
|
20230601,182200,142622430,13920,13920,13920,13920,0
|
|
20230601,182100,142622430,13920,13920,13920,13920,0
|
|
20230601,182000,142622430,13920,13920,13920,13920,0
|
|
20230601,181900,142622430,13920,13920,13920,13920,0
|
|
20230601,181800,142622430,13920,13920,13920,13920,434
|
|
20230601,181700,142622430,13920,13920,13920,13920,0
|
|
20230601,181600,142622430,13920,13920,13920,13920,0
|
|
20230601,181500,142622430,13920,13920,13920,13920,0
|
|
20230601,181400,142622430,13920,13920,13920,13920,0
|
|
20230601,181300,142622430,13920,13920,13920,13920,0
|
|
20230601,181200,142622430,13920,13920,13920,13920,0
|
|
20230601,181100,142622430,13920,13920,13920,13920,0
|
|
20230601,181000,142622430,13920,13920,13920,13920,0
|
|
20230601,180900,142622430,13920,13920,13920,13920,0
|
|
20230601,180800,142622430,13920,13920,13920,13920,0
|
|
20230601,180700,142622430,13920,13920,13920,13920,0
|
|
20230601,180600,142622430,13920,13920,13920,13920,0
|
|
20230601,180500,142622430,13920,13920,13920,13920,0
|
|
20230601,180400,142622430,13920,13920,13920,13920,0
|
|
20230601,180300,142622430,13920,13920,13920,13920,0
|
|
20230601,180200,142622430,13920,13920,13920,13920,0
|
|
20230601,180100,142622430,13920,13920,13920,13920,0
|
|
20230601,180000,142622430,13920,13920,13920,13920,0
|
|
20230601,175900,142622430,13920,13920,13920,13920,0
|
|
20230601,175800,142622430,13920,13920,13920,13920,0
|
|
20230601,175700,142622430,13920,13920,13920,13920,0
|
|
20230601,175600,142622430,13920,13920,13920,13920,0
|
|
20230601,175500,142622430,13920,13920,13920,13920,0
|
|
20230601,175400,142622430,13920,13920,13920,13920,0
|
|
20230601,175300,142622430,13920,13920,13920,13920,0
|
|
20230601,175200,142622430,13920,13920,13920,13920,0
|
|
20230601,175100,142622430,13920,13920,13920,13920,0
|
|
20230601,175000,142622430,13920,13920,13920,13920,0
|
|
20230601,174900,142622430,13920,13920,13920,13920,0
|
|
20230601,174800,142622430,13920,13920,13920,13920,434
|
|
20230601,174700,142622430,13920,13920,13920,13920,0
|
|
20230601,174600,142622430,13920,13920,13920,13920,0
|
|
20230601,174500,142622430,13920,13920,13920,13920,0
|
|
20230601,174400,142622430,13920,13920,13920,13920,0
|
|
20230601,174300,142622430,13920,13920,13920,13920,0
|
|
20230601,174200,142622430,13920,13920,13920,13920,0
|
|
20230601,174100,142622430,13920,13920,13920,13920,0
|
|
20230601,174000,142622430,13920,13920,13920,13920,0
|
|
20230601,173900,142622430,13920,13920,13920,13920,0
|
|
20230601,173800,142622430,13920,13920,13920,13920,0
|
|
20230601,173700,142622430,13920,13920,13920,13920,0
|
|
20230601,173600,142622430,13920,13920,13920,13920,0
|
|
20230601,173500,142622430,13920,13920,13920,13920,0
|
|
20230601,173400,142622430,13920,13920,13920,13920,0
|
|
20230601,173300,142622430,13920,13920,13920,13920,0
|
|
20230601,173200,142622430,13920,13920,13920,13920,0
|
|
20230601,173100,142622430,13920,13920,13920,13920,0
|
|
20230601,173000,142622430,13920,13920,13920,13920,0
|
|
20230601,172900,142622430,13920,13920,13920,13920,0
|
|
20230601,172800,142622430,13920,13920,13920,13920,0
|
|
20230601,172700,142622430,13920,13920,13920,13920,0
|
|
20230601,172600,142622430,13920,13920,13920,13920,0
|
|
20230601,172500,142622430,13920,13920,13920,13920,0
|
|
20230601,172400,142622430,13920,13920,13920,13920,0
|
|
20230601,172300,142622430,13920,13920,13920,13920,0
|
|
20230601,172200,142622430,13920,13920,13920,13920,0
|
|
20230601,172100,142622430,13920,13920,13920,13920,0
|
|
20230601,172000,142622430,13920,13920,13920,13920,0
|
|
20230601,171900,142622430,13920,13920,13920,13920,0
|
|
20230601,171800,142622430,13920,13920,13920,13920,434
|
|
20230601,171700,142622430,13920,13920,13920,13920,0
|
|
20230601,171600,142622430,13920,13920,13920,13920,0
|
|
20230601,171500,142622430,13920,13920,13920,13920,0
|
|
20230601,171400,142622430,13920,13920,13920,13920,0
|
|
20230601,171300,142622430,13920,13920,13920,13920,0
|
|
20230601,171200,142622430,13920,13920,13920,13920,0
|
|
20230601,171100,142622430,13920,13920,13920,13920,0
|
|
20230601,171000,142622430,13920,13920,13920,13920,0
|
|
20230601,170900,142622430,13920,13920,13920,13920,0
|
|
20230601,170800,142622430,13920,13920,13920,13920,0
|
|
20230601,170700,142622430,13920,13920,13920,13920,0
|
|
20230601,170600,142622430,13920,13920,13920,13920,0
|
|
20230601,170500,142622430,13920,13920,13920,13920,0
|
|
20230601,170400,142622430,13920,13920,13920,13920,0
|
|
20230601,170300,142622430,13920,13920,13920,13920,0
|
|
20230601,170200,142622430,13920,13920,13920,13920,0
|
|
20230601,170100,142622430,13920,13920,13920,13920,0
|
|
20230601,170000,142622430,13920,13920,13920,13920,0
|
|
20230601,165900,142622430,13920,13920,13920,13920,0
|
|
20230601,165800,142622430,13920,13920,13920,13920,0
|
|
20230601,165700,142622430,13920,13920,13920,13920,0
|
|
20230601,165600,142622430,13920,13920,13920,13920,0
|
|
20230601,165500,142622430,13920,13920,13920,13920,0
|
|
20230601,165400,142622430,13920,13920,13920,13920,0
|
|
20230601,165300,142622430,13920,13920,13920,13920,0
|
|
20230601,165200,142622430,13920,13920,13920,13920,0
|
|
20230601,165100,142622430,13920,13920,13920,13920,0
|
|
20230601,165000,142622430,13920,13920,13920,13920,0
|
|
20230601,164900,142622430,13920,13920,13920,13920,0
|
|
20230601,164800,142622430,13920,13920,13920,13920,434
|
|
20230601,164700,142622430,13920,13920,13920,13920,0
|
|
20230601,164600,142622430,13920,13920,13920,13920,0
|
|
20230601,164500,142622430,13920,13920,13920,13920,0
|
|
20230601,164400,142622430,13920,13920,13920,13920,0
|
|
20230601,164300,142622430,13920,13920,13920,13920,0
|
|
20230601,164200,142622430,13920,13920,13920,13920,0
|
|
20230601,164100,142622430,13920,13920,13920,13920,0
|
|
20230601,164000,142622430,13920,13920,13920,13920,0
|
|
20230601,163900,142622430,13920,13920,13920,13920,0
|
|
20230601,163800,142622430,13920,13920,13920,13920,0
|
|
20230601,163700,142622430,13920,13920,13920,13920,0
|
|
20230601,163600,142622430,13920,13920,13920,13920,0
|
|
20230601,163500,142622430,13920,13920,13920,13920,0
|
|
20230601,163400,142622430,13920,13920,13920,13920,0
|
|
20230601,163300,142622430,13920,13920,13920,13920,0
|
|
20230601,163200,142622430,13920,13920,13920,13920,0
|
|
20230601,163100,142622430,13920,13920,13920,13920,0
|
|
20230601,163000,142622430,13920,13920,13920,13920,0
|
|
20230601,162900,142622430,13920,13920,13920,13920,0
|
|
20230601,162800,142622430,13920,13920,13920,13920,0
|
|
20230601,162700,142622430,13920,13920,13920,13920,0
|
|
20230601,162600,142622430,13920,13920,13920,13920,0
|
|
20230601,162500,142622430,13920,13920,13920,13920,0
|
|
20230601,162400,142622430,13920,13920,13920,13920,0
|
|
20230601,162300,142622430,13920,13920,13920,13920,0
|
|
20230601,162200,142622430,13920,13920,13920,13920,0
|
|
20230601,162100,142622430,13920,13920,13920,13920,0
|
|
20230601,162000,142622430,13920,13920,13920,13920,0
|
|
20230601,161900,142622430,13920,13920,13920,13920,0
|
|
20230601,161800,142622430,13920,13920,13920,13920,434
|
|
20230601,161700,142622430,13920,13920,13920,13920,0
|
|
20230601,161600,142622430,13920,13920,13920,13920,0
|
|
20230601,161500,142622430,13920,13920,13920,13920,0
|
|
20230601,161400,142622430,13920,13920,13920,13920,0
|
|
20230601,161300,142622430,13920,13920,13920,13920,0
|
|
20230601,161200,142622430,13920,13920,13920,13920,0
|
|
20230601,161100,142622430,13920,13920,13920,13920,0
|
|
20230601,161000,142622430,13920,13920,13920,13920,0
|
|
20230601,160900,142622430,13920,13920,13920,13920,0
|
|
20230601,160800,142622430,13920,13920,13920,13920,0
|
|
20230601,160700,142622430,13920,13920,13920,13920,0
|
|
20230601,160600,142622430,13920,13920,13920,13920,0
|
|
20230601,160500,142622430,13920,13920,13920,13920,0
|
|
20230601,160400,142622430,13920,13920,13920,13920,0
|
|
20230601,160300,142622430,13920,13920,13920,13920,0
|
|
20230601,160200,142622430,13920,13920,13920,13920,0
|
|
20230601,160100,142622430,13920,13920,13920,13920,0
|
|
20230601,160000,142622430,13920,13920,13920,13920,0
|
|
20230601,155900,142622430,13920,13920,13920,13920,0
|
|
20230601,155800,142622430,13920,13920,13920,13920,0
|
|
20230601,155700,142622430,13920,13920,13920,13920,0
|
|
20230601,155600,142622430,13920,13920,13920,13920,0
|
|
20230601,155500,142622430,13920,13920,13920,13920,0
|
|
20230601,155400,142622430,13920,13920,13920,13920,0
|
|
20230601,155300,142622430,13920,13920,13920,13920,0
|
|
20230601,155200,142622430,13920,13920,13920,13920,0
|
|
20230601,155100,142622430,13920,13920,13920,13920,0
|
|
20230601,155000,142622430,13920,13920,13920,13920,0
|
|
20230601,154900,142622430,13920,13920,13920,13920,0
|
|
20230601,154800,142622430,13920,13920,13920,13920,434
|
|
20230601,154700,142622430,13920,13920,13920,13920,0
|
|
20230601,154600,142622430,13920,13920,13920,13920,0
|
|
20230601,154500,142622430,13920,13920,13920,13920,0
|
|
20230601,154400,142622430,13920,13920,13920,13920,0
|
|
20230601,154300,142622430,13920,13920,13920,13920,0
|
|
20230601,154200,142622430,13920,13920,13920,13920,0
|
|
20230601,154100,142622430,13920,13920,13920,13920,0
|
|
20230601,154000,142622430,13920,13920,13920,13920,0
|
|
20230601,153900,142622430,13920,13920,13920,13920,0
|
|
20230601,153800,142622430,13920,13920,13920,13920,0
|
|
20230601,153700,142622430,13920,13920,13920,13920,0
|
|
20230601,153600,142622430,13920,13920,13920,13920,0
|
|
20230601,153500,142622430,13920,13920,13920,13920,0
|
|
20230601,153400,142622430,13920,13920,13920,13920,0
|
|
20230601,153300,142622430,13920,13920,13920,13920,0
|
|
20230601,153200,142622430,13920,13920,13920,13920,0
|
|
20230601,153100,142622430,13920,13920,13920,13920,0
|
|
20230601,153000,142622430,13920,13920,13920,13920,434
|
|
20230601,152900,136581150,13930,13930,13930,13930,0
|
|
20230601,152800,136581150,13930,13930,13930,13930,0
|
|
20230601,152700,136581150,13930,13930,13930,13930,0
|
|
20230601,152600,136581150,13930,13930,13930,13930,0
|
|
20230601,152500,136581150,13930,13930,13930,13930,0
|
|
20230601,152400,136581150,13930,13930,13930,13930,0
|
|
20230601,152300,136581150,13930,13930,13930,13930,0
|
|
20230601,152200,136581150,13930,13930,13930,13930,0
|
|
20230601,152100,136581150,13930,13930,13930,13930,0
|
|
20230601,152000,136581150,13930,13930,13930,13930,0
|
|
20230601,151900,136581150,13930,13900,13930,13900,848
|
|
20230601,151800,124785110,13930,13930,13930,13930,9
|
|
20230601,151700,124659740,13900,13900,13900,13900,90
|
|
20230601,151600,123408740,13900,13930,13930,13900,746
|
|
20230601,151500,113023680,13950,13950,13950,13920,50
|
|
20230601,151400,112327130,13950,13950,13950,13950,15
|
|
20230601,151300,112117880,13960,13930,13960,13930,18
|
|
20230601,151200,111866780,13920,13810,13920,13810,272
|
|
20230601,151100,108093540,13800,13710,13800,13710,1158
|
|
20230601,151000,92148010,13700,13690,13700,13690,201
|
|
20230601,150900,89395560,13690,13690,13690,13690,19
|
|
20230601,150800,89135450,13690,13690,13690,13690,5
|
|
20230601,150700,89067000,13690,13690,13690,13690,9
|
|
20230601,150600,88943790,13690,13690,13690,13690,11
|
|
20230601,150500,88793200,13690,13690,13690,13690,12
|
|
20230601,150400,88628920,13690,13690,13690,13690,11
|
|
20230601,150300,88478330,13690,13670,13690,13670,218
|
|
20230601,150200,85496070,13670,13670,13670,13660,38
|
|
20230601,150100,84976890,13670,13670,13670,13670,10
|
|
20230601,150000,84840190,13670,13670,13670,13660,11
|
|
20230601,145900,84689840,13670,13670,13670,13670,5
|
|
20230601,145800,84621490,13670,13670,13670,13670,9
|
|
20230601,145700,84498460,13670,13670,13670,13670,10
|
|
20230601,145600,84361760,13670,13670,13670,13670,4
|
|
20230601,145500,84307080,13670,13670,13670,13670,10
|
|
20230601,145400,84170380,13670,13670,13670,13670,9
|
|
20230601,145300,84047350,13670,13670,13670,13670,5
|
|
20230601,145200,83979000,13670,13670,13670,13670,59
|
|
20230601,145100,83172470,13670,13670,13670,13670,30
|
|
20230601,145000,82762370,13670,13670,13670,13670,5
|
|
20230601,144900,82694020,13670,13670,13670,13670,9
|
|
20230601,144800,82570990,13670,13670,13670,13670,10
|
|
20230601,144700,82434290,13670,13670,13670,13670,12
|
|
20230601,144600,82270250,13670,13670,13670,13670,5
|
|
20230601,144500,82201900,13670,13660,13670,13660,6
|
|
20230601,144400,82119900,13660,13660,13660,13660,10
|
|
20230601,144300,81983300,13660,13640,13660,13640,29
|
|
20230601,144200,81587660,13640,13640,13640,13640,10
|
|
20230601,144100,81451260,13640,13650,13650,13640,14
|
|
20230601,144000,81260210,13650,13650,13650,13650,0
|
|
20230601,143900,81260210,13650,13650,13650,13650,14
|
|
20230601,143800,81069110,13650,13640,13650,13640,10
|
|
20230601,143700,80932660,13650,13660,13660,13650,15
|
|
20230601,143600,80727860,13660,13660,13660,13660,4
|
|
20230601,143500,80673220,13650,13650,13650,13650,15
|
|
20230601,143400,80468470,13650,13650,13650,13650,4
|
|
20230601,143300,80413870,13650,13650,13650,13650,10
|
|
20230601,143200,80277370,13650,13650,13650,13650,9
|
|
20230601,143100,80154520,13650,13650,13650,13650,10
|
|
20230601,143000,80018020,13650,13660,13660,13650,9
|
|
20230601,142900,79895130,13660,13660,13660,13660,0
|
|
20230601,142800,79895130,13660,13660,13660,13660,10
|
|
20230601,142700,79758530,13660,13660,13660,13660,13
|
|
20230601,142600,79580950,13660,13660,13660,13660,0
|
|
20230601,142500,79580950,13660,13660,13660,13660,9
|
|
20230601,142400,79458010,13660,13660,13660,13660,23
|
|
20230601,142300,79143830,13630,13630,13630,13630,10
|
|
20230601,142200,79007530,13660,13660,13660,13660,10
|
|
20230601,142100,78870930,13660,13660,13660,13660,13
|
|
20230601,142000,78693350,13640,13650,13650,13640,27
|
|
20230601,141900,78324990,13660,13660,13660,13660,4
|
|
20230601,141800,78270350,13660,13660,13660,13650,11
|
|
20230601,141700,78120100,13660,13660,13660,13660,9
|
|
20230601,141600,77997160,13660,13660,13660,13660,10
|
|
20230601,141500,77860560,13660,13660,13660,13660,5
|
|
20230601,141400,77792260,13660,13660,13660,13660,9
|
|
20230601,141300,77669320,13660,13660,13660,13660,14
|
|
20230601,141200,77478080,13660,13660,13660,13660,5
|
|
20230601,141100,77409780,13650,13650,13650,13650,5
|
|
20230601,141000,77341530,13650,13640,13650,13640,14
|
|
20230601,140900,77150480,13650,13650,13650,13650,10
|
|
20230601,140800,77013980,13650,13650,13650,13650,13
|
|
20230601,140700,76836530,13650,13650,13650,13650,10
|
|
20230601,140600,76700030,13640,13640,13640,13640,4
|
|
20230601,140500,76645470,13640,13650,13650,13640,15
|
|
20230601,140400,76440820,13650,13650,13650,13650,9
|
|
20230601,140300,76317970,13650,13650,13650,13650,5
|
|
20230601,140200,76249720,13650,13650,13650,13630,163
|
|
20230601,140100,74027790,13660,13670,13670,13660,9
|
|
20230601,140000,73904810,13670,13670,13670,13670,0
|
|
20230601,135900,73904810,13670,13670,13670,13670,18
|
|
20230601,135800,73658750,13670,13670,13670,13670,5
|
|
20230601,135700,73590400,13650,13660,13660,13650,5
|
|
20230601,135600,73522110,13650,13660,13660,13650,7
|
|
20230601,135500,73426510,13660,13660,13660,13660,9
|
|
20230601,135400,73303570,13660,13660,13660,13660,6
|
|
20230601,135300,73221610,13660,13670,13670,13660,46
|
|
20230601,135200,72593210,13670,13670,13670,13670,10
|
|
20230601,135100,72456510,13670,13660,13670,13660,10
|
|
20230601,135000,72319850,13660,13670,13670,13660,99
|
|
20230601,134900,70967460,13670,13670,13670,13660,11
|
|
20230601,134800,70817100,13670,13670,13670,13670,9
|
|
20230601,134700,70694070,13670,13670,13670,13670,5
|
|
20230601,134600,70625720,13670,13670,13670,13670,9
|
|
20230601,134500,70502690,13670,13670,13670,13670,10
|
|
20230601,134400,70365990,13670,13670,13670,13670,4
|
|
20230601,134300,70311310,13670,13670,13670,13660,32
|
|
20230601,134200,69874070,13670,13670,13670,13670,9
|
|
20230601,134100,69751040,13670,13670,13670,13670,5
|
|
20230601,134000,69682690,13670,13670,13670,13670,9
|
|
20230601,133900,69559660,13670,13670,13670,13670,11
|
|
20230601,133800,69409290,13660,13670,13670,13660,100
|
|
20230601,133700,68043240,13670,13670,13670,13670,13
|
|
20230601,133600,67865530,13670,13670,13670,13670,11
|
|
20230601,133500,67715160,13660,13660,13660,13660,0
|
|
20230601,133400,67715160,13660,13660,13660,13650,13
|
|
20230601,133300,67537610,13660,13660,13660,13660,9
|
|
20230601,133200,67414670,13660,13660,13660,13660,5
|
|
20230601,133100,67346370,13660,13660,13660,13660,10
|
|
20230601,133000,67209770,13670,13670,13670,13670,15
|
|
20230601,132900,67004720,13660,13660,13660,13660,4
|
|
20230601,132800,66950080,13660,13660,13660,13660,5
|
|
20230601,132700,66881780,13660,13660,13660,13660,9
|
|
20230601,132600,66758840,13660,13660,13660,13660,10
|
|
20230601,132500,66622240,13660,13660,13660,13660,0
|
|
20230601,132400,66622240,13660,13660,13660,13660,14
|
|
20230601,132300,66431000,13660,13660,13660,13660,5
|
|
20230601,132200,66362700,13650,13650,13650,13650,4
|
|
20230601,132100,66308100,13660,13660,13660,13660,15
|
|
20230601,132000,66103200,13660,13660,13660,13660,4
|
|
20230601,131900,66048560,13630,13630,13640,13630,24
|
|
20230601,131800,65721390,13680,13680,13680,13680,0
|
|
20230601,131700,65721390,13680,13680,13680,13680,0
|
|
20230601,131600,65721390,13680,13680,13680,13680,10
|
|
20230601,131500,65584590,13680,13680,13680,13680,0
|
|
20230601,131400,65584590,13680,13680,13680,13680,0
|
|
20230601,131300,65584590,13680,13680,13680,13680,0
|
|
20230601,131200,65584590,13680,13680,13680,13680,0
|
|
20230601,131100,65584590,13680,13680,13680,13680,0
|
|
20230601,131000,65584590,13680,13680,13680,13680,0
|
|
20230601,130900,65584590,13680,13680,13680,13680,0
|
|
20230601,130800,65584590,13680,13680,13680,13680,0
|
|
20230601,130700,65584590,13680,13680,13680,13680,0
|
|
20230601,130600,65584590,13680,13680,13680,13680,0
|
|
20230601,130500,65584590,13680,13680,13680,13680,0
|
|
20230601,130400,65584590,13680,13680,13680,13680,38
|
|
20230601,130300,65064750,13630,13630,13630,13630,0
|
|
20230601,130200,65064750,13630,13630,13630,13630,0
|
|
20230601,130100,65064750,13630,13630,13630,13630,0
|
|
20230601,130000,65064750,13630,13680,13680,13630,2
|
|
20230601,125900,65037440,13680,13680,13680,13680,0
|
|
20230601,125800,65037440,13680,13680,13680,13680,5
|
|
20230601,125700,64969040,13680,13680,13680,13680,0
|
|
20230601,125600,64969040,13680,13680,13680,13680,10
|
|
20230601,125500,64832240,13630,13630,13630,13630,46
|
|
20230601,125400,64205260,13630,13630,13630,13630,19
|
|
20230601,125300,63946290,13630,13630,13630,13630,0
|
|
20230601,125200,63946290,13630,13630,13630,13630,0
|
|
20230601,125100,63946290,13630,13630,13630,13630,0
|
|
20230601,125000,63946290,13630,13630,13630,13630,7
|
|
20230601,124900,63850880,13630,13630,13630,13630,0
|
|
20230601,124800,63850880,13630,13630,13630,13630,0
|
|
20230601,124700,63850880,13630,13630,13630,13630,0
|
|
20230601,124600,63850880,13630,13630,13630,13630,0
|
|
20230601,124500,63850880,13630,13630,13630,13630,0
|
|
20230601,124400,63850880,13630,13630,13630,13630,3
|
|
20230601,124300,63809990,13640,13640,13640,13640,0
|
|
20230601,124200,63809990,13640,13640,13640,13640,0
|
|
20230601,124100,63809990,13640,13640,13640,13640,0
|
|
20230601,124000,63809990,13640,13640,13640,13640,0
|
|
20230601,123900,63809990,13640,13640,13640,13640,0
|
|
20230601,123800,63809990,13640,13640,13640,13640,0
|
|
20230601,123700,63809990,13640,13640,13640,13640,0
|
|
20230601,123600,63809990,13640,13640,13640,13640,0
|
|
20230601,123500,63809990,13640,13640,13640,13640,0
|
|
20230601,123400,63809990,13640,13640,13640,13640,2
|
|
20230601,123300,63782710,13640,13640,13640,13640,1
|
|
20230601,123200,63769070,13640,13650,13650,13640,11
|
|
20230601,123100,63619020,13640,13640,13640,13640,0
|
|
20230601,123000,63619020,13640,13640,13640,13640,0
|
|
20230601,122900,63619020,13640,13640,13640,13640,0
|
|
20230601,122800,63619020,13640,13640,13640,13640,0
|
|
20230601,122700,63619020,13640,13640,13640,13640,0
|
|
20230601,122600,63619020,13640,13640,13640,13640,0
|
|
20230601,122500,63619020,13640,13640,13640,13640,0
|
|
20230601,122400,63619020,13640,13640,13640,13640,0
|
|
20230601,122300,63619020,13640,13640,13640,13640,15
|
|
20230601,122200,63414420,13640,13640,13640,13640,0
|
|
20230601,122100,63414420,13640,13640,13640,13640,16
|
|
20230601,122000,63196180,13640,13640,13640,13640,0
|
|
20230601,121900,63196180,13640,13640,13640,13640,0
|
|
20230601,121800,63196180,13640,13640,13640,13640,0
|
|
20230601,121700,63196180,13640,13640,13640,13640,0
|
|
20230601,121600,63196180,13640,13640,13640,13640,0
|
|
20230601,121500,63196180,13640,13640,13640,13640,0
|
|
20230601,121400,63196180,13640,13640,13640,13640,0
|
|
20230601,121300,63196180,13640,13640,13640,13640,0
|
|
20230601,121200,63196180,13640,13640,13640,13640,0
|
|
20230601,121100,63196180,13640,13640,13640,13640,0
|
|
20230601,121000,63196180,13640,13640,13640,13640,1
|
|
20230601,120900,63182540,13640,13640,13640,13640,0
|
|
20230601,120800,63182540,13640,13640,13640,13640,8
|
|
20230601,120700,63073420,13640,13640,13640,13640,21
|
|
20230601,120600,62786980,13640,13640,13640,13640,0
|
|
20230601,120500,62786980,13640,13640,13640,13640,0
|
|
20230601,120400,62786980,13640,13640,13640,13640,1
|
|
20230601,120300,62773340,13640,13640,13640,13640,0
|
|
20230601,120200,62773340,13640,13640,13640,13640,0
|
|
20230601,120100,62773340,13640,13640,13640,13640,0
|
|
20230601,120000,62773340,13640,13640,13640,13640,0
|
|
20230601,115900,62773340,13640,13640,13640,13640,0
|
|
20230601,115800,62773340,13640,13640,13640,13640,0
|
|
20230601,115700,62773340,13640,13640,13640,13640,0
|
|
20230601,115600,62773340,13640,13640,13640,13640,0
|
|
20230601,115500,62773340,13640,13640,13640,13640,0
|
|
20230601,115400,62773340,13640,13640,13640,13640,0
|
|
20230601,115300,62773340,13640,13640,13640,13640,0
|
|
20230601,115200,62773340,13640,13640,13640,13640,0
|
|
20230601,115100,62773340,13640,13640,13640,13640,0
|
|
20230601,115000,62773340,13640,13640,13640,13640,0
|
|
20230601,114900,62773340,13640,13640,13640,13640,160
|
|
20230601,114800,60590940,13650,13650,13650,13650,0
|
|
20230601,114700,60590940,13650,13650,13650,13650,9
|
|
20230601,114600,60468090,13650,13650,13650,13650,41
|
|
20230601,114500,59908440,13660,13660,13660,13660,0
|
|
20230601,114400,59908440,13660,13660,13660,13660,0
|
|
20230601,114300,59908440,13660,13660,13660,13660,0
|
|
20230601,114200,59908440,13660,13660,13660,13660,0
|
|
20230601,114100,59908440,13660,13660,13660,13660,0
|
|
20230601,114000,59908440,13660,13660,13660,13660,0
|
|
20230601,113900,59908440,13660,13660,13660,13660,0
|
|
20230601,113800,59908440,13660,13660,13660,13660,93
|
|
20230601,113700,58638060,13660,13660,13660,13660,0
|
|
20230601,113600,58638060,13660,13660,13660,13660,0
|
|
20230601,113500,58638060,13660,13660,13660,13660,0
|
|
20230601,113400,58638060,13660,13660,13660,13660,5
|
|
20230601,113300,58569760,13680,13680,13680,13680,7
|
|
20230601,113200,58474000,13680,13680,13680,13680,0
|
|
20230601,113100,58474000,13680,13680,13680,13680,0
|
|
20230601,113000,58474000,13680,13680,13680,13680,0
|
|
20230601,112900,58474000,13680,13680,13680,13680,0
|
|
20230601,112800,58474000,13680,13680,13680,13680,0
|
|
20230601,112700,58474000,13680,13680,13680,13680,0
|
|
20230601,112600,58474000,13680,13680,13680,13680,0
|
|
20230601,112500,58474000,13680,13680,13680,13680,2
|
|
20230601,112400,58446640,13680,13680,13680,13680,0
|
|
20230601,112300,58446640,13680,13680,13680,13680,0
|
|
20230601,112200,58446640,13680,13680,13680,13680,0
|
|
20230601,112100,58446640,13680,13680,13680,13680,0
|
|
20230601,112000,58446640,13680,13680,13680,13680,0
|
|
20230601,111900,58446640,13680,13680,13680,13680,1
|
|
20230601,111800,58432960,13680,13680,13680,13680,0
|
|
20230601,111700,58432960,13680,13680,13680,13680,0
|
|
20230601,111600,58432960,13680,13680,13680,13680,0
|
|
20230601,111500,58432960,13680,13680,13680,13680,0
|
|
20230601,111400,58432960,13680,13680,13680,13680,0
|
|
20230601,111300,58432960,13680,13680,13680,13680,98
|
|
20230601,111200,57092320,13660,13680,13680,13660,2
|
|
20230601,111100,57064980,13660,13660,13660,13660,0
|
|
20230601,111000,57064980,13660,13660,13660,13660,0
|
|
20230601,110900,57064980,13660,13660,13660,13660,0
|
|
20230601,110800,57064980,13660,13660,13660,13660,0
|
|
20230601,110700,57064980,13660,13660,13660,13660,90
|
|
20230601,110600,55835580,13660,13660,13660,13660,0
|
|
20230601,110500,55835580,13660,13660,13660,13660,0
|
|
20230601,110400,55835580,13660,13660,13660,13660,0
|
|
20230601,110300,55835580,13660,13660,13660,13660,0
|
|
20230601,110200,55835580,13660,13660,13660,13660,0
|
|
20230601,110100,55835580,13660,13660,13660,13660,0
|
|
20230601,110000,55835580,13660,13660,13660,13660,0
|
|
20230601,105900,55835580,13660,13660,13660,13660,189
|
|
20230601,105800,53253840,13660,13660,13660,13660,10
|
|
20230601,105700,53117240,13660,13660,13660,13660,0
|
|
20230601,105600,53117240,13660,13660,13660,13660,0
|
|
20230601,105500,53117240,13660,13660,13660,13660,3
|
|
20230601,105400,53076260,13660,13660,13660,13660,0
|
|
20230601,105300,53076260,13660,13660,13660,13660,0
|
|
20230601,105200,53076260,13660,13660,13660,13660,0
|
|
20230601,105100,53076260,13660,13660,13660,13660,0
|
|
20230601,105000,53076260,13660,13660,13660,13660,0
|
|
20230601,104900,53076260,13660,13660,13660,13660,0
|
|
20230601,104800,53076260,13660,13660,13660,13660,0
|
|
20230601,104700,53076260,13660,13660,13660,13660,0
|
|
20230601,104600,53076260,13660,13660,13660,13660,0
|
|
20230601,104500,53076260,13660,13660,13660,13660,0
|
|
20230601,104400,53076260,13660,13660,13660,13660,0
|
|
20230601,104300,53076260,13660,13660,13660,13660,0
|
|
20230601,104200,53076260,13660,13660,13660,13660,0
|
|
20230601,104100,53076260,13660,13660,13660,13660,0
|
|
20230601,104000,53076260,13660,13660,13660,13660,0
|
|
20230601,103900,53076260,13660,13660,13660,13660,0
|
|
20230601,103800,53076260,13660,13660,13660,13660,0
|
|
20230601,103700,53076260,13660,13660,13660,13660,1
|
|
20230601,103600,53062600,13660,13660,13660,13660,0
|
|
20230601,103500,53062600,13660,13660,13660,13660,0
|
|
20230601,103400,53062600,13660,13660,13660,13660,0
|
|
20230601,103300,53062600,13660,13660,13660,13660,0
|
|
20230601,103200,53062600,13660,13660,13660,13660,0
|
|
20230601,103100,53062600,13660,13660,13660,13660,0
|
|
20230601,103000,53062600,13660,13660,13660,13660,0
|
|
20230601,102900,53062600,13660,13660,13660,13660,3
|
|
20230601,102800,53021620,13660,13620,13660,13620,150
|
|
20230601,102700,50978550,13610,13590,13610,13590,95
|
|
20230601,102600,49685900,13590,13590,13590,13590,5
|
|
20230601,102500,49617950,13600,13600,13600,13600,0
|
|
20230601,102400,49617950,13600,13600,13600,13600,0
|
|
20230601,102300,49617950,13600,13600,13600,13600,267
|
|
20230601,102200,45986750,13600,13600,13600,13600,0
|
|
20230601,102100,45986750,13600,13600,13600,13600,10
|
|
20230601,102000,45850750,13600,13600,13600,13600,0
|
|
20230601,101900,45850750,13600,13600,13600,13600,0
|
|
20230601,101800,45850750,13600,13600,13600,13600,0
|
|
20230601,101700,45850750,13600,13600,13600,13600,0
|
|
20230601,101600,45850750,13600,13600,13600,13600,0
|
|
20230601,101500,45850750,13600,13600,13600,13560,98
|
|
20230601,101400,44520640,13600,13600,13600,13600,69
|
|
20230601,101300,43582240,13600,13600,13600,13600,100
|
|
20230601,101200,42222240,13600,13660,13660,13600,701
|
|
20230601,101100,32686140,13660,13660,13660,13660,0
|
|
20230601,101000,32686140,13660,13660,13660,13660,1
|
|
20230601,100900,32672480,13660,13660,13660,13660,5
|
|
20230601,100800,32604180,13660,13660,13660,13660,87
|
|
20230601,100700,31415760,13660,13660,13660,13660,25
|
|
20230601,100600,31074260,13660,13630,13660,13630,55
|
|
20230601,100500,30324340,13620,13640,13640,13620,176
|
|
20230601,100400,27924880,13640,13640,13640,13640,0
|
|
20230601,100300,27924880,13640,13640,13640,13640,0
|
|
20230601,100200,27924880,13640,13640,13640,13640,0
|
|
20230601,100100,27924880,13640,13640,13640,13640,0
|
|
20230601,100000,27924880,13640,13640,13640,13640,0
|
|
20230601,095900,27924880,13640,13640,13640,13640,0
|
|
20230601,095800,27924880,13640,13640,13640,13640,0
|
|
20230601,095700,27924880,13640,13640,13640,13640,0
|
|
20230601,095600,27924880,13640,13640,13640,13640,11
|
|
20230601,095500,27774840,13640,13640,13640,13640,0
|
|
20230601,095400,27774840,13640,13640,13640,13640,0
|
|
20230601,095300,27774840,13640,13660,13660,13640,227
|
|
20230601,095200,24676950,13670,13670,13670,13670,10
|
|
20230601,095100,24540250,13670,13670,13670,13670,1
|
|
20230601,095000,24526580,13670,13670,13670,13670,1
|
|
20230601,094900,24512910,13660,13660,13660,13660,0
|
|
20230601,094800,24512910,13660,13660,13660,13660,0
|
|
20230601,094700,24512910,13660,13670,13670,13660,26
|
|
20230601,094600,24157600,13670,13670,13670,13670,0
|
|
20230601,094500,24157600,13670,13670,13670,13670,0
|
|
20230601,094400,24157600,13670,13670,13670,13670,5
|
|
20230601,094300,24089250,13670,13670,13670,13670,0
|
|
20230601,094200,24089250,13670,13660,13670,13660,445
|
|
20230601,094100,18010480,13670,13670,13670,13670,497
|
|
20230601,094000,11216490,13670,13670,13670,13670,0
|
|
20230601,093900,11216490,13670,13670,13670,13670,0
|
|
20230601,093800,11216490,13670,13680,13680,13670,12
|
|
20230601,093700,11052440,13680,13680,13680,13680,0
|
|
20230601,093600,11052440,13680,13680,13680,13680,1
|
|
20230601,093500,11038760,13680,13680,13680,13680,2
|
|
20230601,093400,11011400,13670,13670,13670,13670,16
|
|
20230601,093300,10792680,13670,13680,13680,13670,22
|
|
20230601,093200,10491730,13670,13670,13670,13670,0
|
|
20230601,093100,10491730,13670,13670,13670,13670,11
|
|
20230601,093000,10341360,13670,13670,13670,13670,18
|
|
20230601,092900,10095300,13670,13670,13670,13670,11
|
|
20230601,092800,9944930,13670,13670,13670,13670,1
|
|
20230601,092700,9931260,13670,13670,13670,13670,18
|
|
20230601,092600,9685200,13660,13660,13660,13660,31
|
|
20230601,092500,9261740,13660,13660,13660,13660,26
|
|
20230601,092400,8906580,13660,13660,13660,13660,8
|
|
20230601,092300,8797300,13660,13670,13670,13660,119
|
|
20230601,092200,7171030,13670,13670,13670,13670,0
|
|
20230601,092100,7171030,13670,13670,13670,13670,1
|
|
20230601,092000,7157360,13690,13690,13690,13690,0
|
|
20230601,091900,7157360,13690,13670,13690,13670,18
|
|
20230601,091800,6911140,13660,13660,13660,13660,173
|
|
20230601,091700,4547960,13670,13670,13670,13670,0
|
|
20230601,091600,4547960,13670,13670,13670,13670,40
|
|
20230601,091500,4001160,13680,13680,13680,13680,50
|
|
20230601,091400,3317160,13720,13720,13720,13720,7
|
|
20230601,091300,3221120,13740,13740,13740,13740,2
|
|
20230601,091200,3193640,13700,13700,13700,13700,0
|
|
20230601,091100,3193640,13700,13700,13700,13700,2
|
|
20230601,091000,3166240,13700,13700,13700,13700,20
|
|
20230601,090900,2892240,13700,13700,13700,13700,0
|
|
20230601,090800,2892240,13700,13700,13700,13700,0
|
|
20230601,090700,2892240,13700,13770,13770,13700,27
|
|
20230601,090600,2521220,13790,13790,13790,13790,0
|
|
20230601,090500,2521220,13790,13790,13790,13790,0
|
|
20230601,090400,2521220,13790,13790,13790,13790,0
|
|
20230601,090300,2521220,13790,13790,13790,13790,45
|
|
20230601,090200,1900670,13790,13790,13790,13790,0
|
|
20230601,090100,1900670,13790,13670,13790,13670,10
|
|
20230601,090000,1763430,13670,13670,13670,13670,129
|